ＫＶＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,696 | 1,696 | 1,695 | 1,695 | - | - | 300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,701 | 1,701 | 1,682 | 1,696 | +7 | +0.4% | 500 |
| 2022/10/19 | 1,689 | 1,689 | 1,689 | 1,689 | -35 | -2% | 500 |
| 2022/10/18 | 1,712 | 1,724 | 1,712 | 1,724 | +12 | +0.7% | 500 |
| 2022/10/17 | 1,712 | 1,712 | 1,712 | 1,712 | -38 | -2.2% | 300 |
| 2022/10/14 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,797 | 1,797 | 1,770 | 1,770 | -25 | -1.4% | 3,200 |
| 2022/10/07 | 1,785 | 1,798 | 1,785 | 1,795 | +25 | +1.4% | 1,100 |
| 2022/10/06 | 1,770 | 1,770 | 1,769 | 1,770 | +1 | +0.1% | 500 |
| 2022/10/05 | 1,764 | 1,769 | 1,764 | 1,769 | -4 | -0.2% | 300 |
| 2022/10/04 | 1,773 | 1,773 | 1,745 | 1,773 | +73 | +4.3% | 1,300 |
| 2022/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | +36 | +2.2% | 100 |
| 2022/09/30 | 1,704 | 1,704 | 1,664 | 1,664 | -40 | -2.3% | 300 |
| 2022/09/29 | 1,760 | 1,767 | 1,700 | 1,704 | -73 | -4.1% | 800 |
| 2022/09/28 | 1,778 | 1,778 | 1,777 | 1,777 | -1 | -0.1% | 800 |
| 2022/09/27 | 1,770 | 1,780 | 1,770 | 1,778 | +8 | +0.5% | 1,000 |
| 2022/09/26 | 1,768 | 1,770 | 1,768 | 1,770 | -37 | -2% | 200 |
| 2022/09/22 | 1,807 | 1,807 | 1,807 | 1,807 | - | - | 100 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 1,766 | 1,792 | 1,763 | 1,767 | +1 | +0.1% | 1,300 |
| 2022/09/15 | 1,793 | 1,793 | 1,766 | 1,766 | -27 | -1.5% | 1,300 |
| 2022/09/14 | 1,792 | 1,793 | 1,792 | 1,793 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,814 | 1,820 | 1,814 | 1,820 | +6 | +0.3% | 3,600 |
| 2022/09/09 | 1,818 | 1,818 | 1,809 | 1,814 | +3 | +0.2% | 1,700 |
| 2022/09/08 | 1,811 | 1,811 | 1,811 | 1,811 | +4 | +0.2% | 200 |
| 2022/09/07 | 1,800 | 1,807 | 1,798 | 1,807 | +6 | +0.3% | 1,100 |
| 2022/09/06 | 1,797 | 1,801 | 1,797 | 1,801 | -2 | -0.1% | 600 |
| 2022/09/05 | 1,830 | 1,830 | 1,803 | 1,803 | -48 | -2.6% | 1,200 |
| 2022/09/02 | 1,867 | 1,867 | 1,836 | 1,851 | -9 | -0.5% | 1,700 |
| 2022/09/01 | 1,860 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 1,000 |
| 2022/08/31 | 1,836 | 1,850 | 1,836 | 1,850 | +10 | +0.5% | 600 |
| 2022/08/30 | 1,842 | 1,845 | 1,840 | 1,840 | -11 | -0.6% | 500 |
| 2022/08/29 | 1,850 | 1,851 | 1,842 | 1,851 | +11 | +0.6% | 600 |
| 2022/08/26 | 1,850 | 1,854 | 1,840 | 1,840 | -10 | -0.5% | 1,300 |
| 2022/08/25 | 1,854 | 1,867 | 1,850 | 1,850 | -4 | -0.2% | 1,900 |
| 2022/08/24 | 1,865 | 1,867 | 1,854 | 1,854 | -11 | -0.6% | 800 |
| 2022/08/23 | 1,878 | 1,878 | 1,856 | 1,865 | +4 | +0.2% | 1,100 |
| 2022/08/22 | 1,860 | 1,861 | 1,857 | 1,861 | +1 | +0.1% | 1,100 |
| 2022/08/19 | 1,854 | 1,860 | 1,854 | 1,860 | -4 | -0.2% | 600 |
| 2022/08/18 | 1,887 | 1,887 | 1,855 | 1,864 | +14 | +0.8% | 800 |
| 2022/08/17 | 1,846 | 1,855 | 1,846 | 1,850 | -4 | -0.2% | 1,000 |
| 2022/08/16 | 1,849 | 1,854 | 1,845 | 1,854 | +4 | +0.2% | 1,400 |
| 2022/08/15 | 1,851 | 1,860 | 1,850 | 1,850 | -10 | -0.5% | 1,300 |
| 2022/08/12 | 1,876 | 1,876 | 1,850 | 1,860 | -16 | -0.9% | 1,100 |
| 2022/08/10 | 1,905 | 1,905 | 1,876 | 1,876 | -44 | -2.3% | 5,300 |
701～
750
件表示中 / 3774件
類似銘柄と比較する
現在ご覧いただいている「ＫＶＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＶＫ | 216,900円 | +2.9% | -8.9% | 3.69% | 9.14倍 | 0.61倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 豊和工 | 147,300円 | +0.3% | +0.5% | 1.36% | 19.12倍 | 0.95倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ＡＣＳＬ | 114,700円 | +18.6% | - | 0.00% | - | 41.98倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| オカダアイヨン | 205,000円 | +5.3% | +11.7% | 3.66% | 9.71倍 | 0.96倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 冨士ダイス | 85,200円 | +6.5% | +16.1% | 4.69% | 36.92倍 | 0.82倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
